Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/17/2019	+2.50 / +3.26%	76.60	80.30	76.30	79.30	78.76	59.23	610,300
7/16/2019	+2.50 / +3.36%	74.80	77.50	74.40	76.80	76.67	57.36	296,700
7/15/2019	-0.10 / -0.13%	75.00	75.00	73.90	74.30	74.27	55.49	178,700
7/12/2019	+5.40 / +7.83%	69.20	75.60	69.00	74.40	72.29	55.57	949,700
7/11/2019	+0.90 / +1.32%	68.00	69.30	68.00	69.00	68.88	51.53	260,500
7/10/2019	-1.00 / -1.45%	69.10	69.40	68.00	68.10	68.52	50.86	270,000
7/9/2019	+1.10 / +1.62%	68.00	69.50	67.90	69.10	69.02	51.61	319,500
7/8/2019	0.00 / 0.00%	68.00	69.90	66.90	68.00	68.25	50.79	370,500
7/5/2019	+2.10 / +3.19%	65.90	68.50	65.90	68.00	67.79	50.79	588,300
7/4/2019	-0.10 / -0.15%	66.00	66.10	65.20	65.90	65.83	49.22	208,900
7/3/2019	+4.90 / +8.02%	63.00	66.50	62.10	66.00	65.67	49.29	735,400
7/2/2019	-0.10 / -0.16%	61.20	61.50	60.60	61.10	60.97	45.63	47,800
7/1/2019	+1.10 / +1.83%	61.00	61.90	60.50	61.20	61.11	45.71	89,500
6/28/2019	-0.60 / -0.99%	54.70	60.70	54.70	60.10	60.34	44.89	170,100
6/27/2019	-0.30 / -0.49%	60.90	61.00	60.30	60.70	60.67	45.33	327,800
6/26/2019	+0.20 / +0.33%	60.80	61.30	60.70	61.00	60.88	45.56	83,500
6/25/2019	-0.90 / -1.46%	61.50	61.70	60.80	60.80	61.04	45.41	163,000
6/24/2019	-0.30 / -0.48%	61.80	62.00	61.40	61.70	61.77	46.08	424,200
6/21/2019	0.00 / 0.00%	62.20	62.90	61.20	62.00	61.88	46.31	91,100
6/20/2019	+1.10 / +1.81%	61.10	62.00	60.50	62.00	61.55	46.31	148,900
6/19/2019	+0.10 / +0.16%	60.80	61.30	60.80	60.90	60.85	45.48	59,200
6/18/2019	-0.50 / -0.82%	60.90	61.70	60.60	60.80	60.88	45.41	52,000
6/17/2019	-0.20 / -0.33%	61.40	61.90	60.50	61.30	60.88	45.78	75,300
6/14/2019	-0.10 / -0.16%	61.60	62.00	61.00	61.50	61.51	45.93	93,700
6/13/2019	-0.70 / -1.12%	62.00	62.30	61.60	61.60	61.92	46.01	313,400
6/12/2019	-0.80 / -1.27%	63.00	63.40	62.30	62.30	62.81	46.53	87,500
6/11/2019	+1.10 / +1.77%	62.50	63.80	62.10	63.10	63.11	47.13	248,200
6/10/2019	+0.20 / +0.32%	61.80	62.30	61.80	62.00	61.96	46.31	108,900
6/7/2019	+1.20 / +1.98%	61.00	61.90	60.60	61.80	61.38	46.16	79,800
6/6/2019	-0.20 / -0.33%	60.70	60.90	60.10	60.60	60.41	45.26	51,200

<<Previous 30 days Next 30 days>>

VCS News

16/04	VCS: Vicostone shareholders approve revenue plan for 2024
12/04	VCS: Vicostone hosts 2023 Annual General Meeting (AGM) of Shareholders
28/09	VCS: Vicostone's Q3 pre-tax profit estimated to reach 80% of yearly target
30/11	VCS: Notice of record date for Dividend payment in cash for year 2020 - 1st round
25/11	VCS: Notice of transactions of Directors, PDMR (Luu Cong An)

More News

Related Companies

	Volume	Price	Change
ACC	162,600	13.80	0.36%
ACE	0	36.30	0.00%
ADP	1,900	29.40	0.17%
BCC	67,300	7.50	1.35%
BDT	9,300	7.10	0.00%
BHC	1,300	1.90	0.00%
BIG	53,600	6.50	0.00%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%